Yum Brands (NY: YUM )

124.10 USD -1.15 (-0.92%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 123.35 123.96 122.12 122.31 3,102,698 -0.73(-0.59%)
Sep 29, 2021 122.87 123.21 121.68 123.04 2,048,476 +0.50(+0.41%)
Sep 28, 2021 125.31 125.49 122.12 122.54 1,834,433 -3.03(-2.41%)
Sep 27, 2021 125.08 126.62 125.08 125.57 1,805,888 +0.05(+0.04%)
Sep 24, 2021 125.35 126.12 124.87 125.52 1,534,386 +0.54(+0.43%)
Sep 23, 2021 125.89 126.62 124.84 124.98 2,255,594 -0.57(-0.45%)
Sep 22, 2021 125.64 126.78 125.33 125.55 1,790,297 +0.70(+0.56%)
Sep 21, 2021 126.07 126.79 124.79 124.85 1,575,598 -0.74(-0.59%)
Sep 20, 2021 125.42 126.59 124.00 125.59 1,539,173 -1.50(-1.18%)
Sep 17, 2021 127.71 128.49 126.78 127.09 4,309,792 -0.85(-0.66%)
Sep 16, 2021 128.57 129.00 127.03 127.94 1,781,839 -0.55(-0.43%)
Sep 15, 2021 128.66 128.96 127.25 128.49 1,336,018 -0.50(-0.39%)
Sep 14, 2021 129.57 129.57 128.54 128.99 1,399,161 -0.06(-0.05%)
Sep 13, 2021 130.20 130.26 127.76 129.05 1,659,275 -0.84(-0.65%)
Sep 10, 2021 130.10 130.73 129.37 129.89 2,097,700 +0.64(+0.50%)
Sep 09, 2021 130.37 131.40 129.19 129.25 1,024,150 -0.94(-0.72%)
Sep 08, 2021 129.23 130.87 128.69 130.19 1,273,073 +1.36(+1.06%)
Sep 07, 2021 131.26 131.26 128.79 128.83 1,553,102 -2.09(-1.60%)
Sep 03, 2021 130.69 131.50 130.58 130.92 834,531 -0.35(-0.27%)
Sep 02, 2021 132.32 132.58 131.10 131.27 1,107,756 -0.28(-0.21%)
Sep 01, 2021 131.42 132.61 130.56 131.55 1,238,812 +0.52(+0.40%)
Aug 31, 2021 131.01 131.75 130.45 131.03 2,297,327 +0.34(+0.26%)
Aug 30, 2021 131.72 132.41 130.65 130.69 1,701,456 -1.01(-0.77%)
Aug 27, 2021 131.79 132.73 131.51 131.70 1,263,052 +0.30(+0.23%)
Aug 26, 2021 132.32 132.32 131.04 131.40 1,541,800 -3.04(-2.26%)
Aug 25, 2021 133.16 134.68 133.16 134.44 855,676 +0.90(+0.67%)
Aug 24, 2021 134.84 135.04 133.42 133.54 1,079,831 -1.36(-1.01%)
Aug 23, 2021 135.03 135.51 134.46 134.90 948,569 +0.44(+0.33%)
Aug 20, 2021 133.30 134.91 133.13 134.46 886,326 +0.50(+0.37%)
Aug 19, 2021 133.86 134.55 133.25 133.96 644,932 -0.43(-0.32%)
Aug 18, 2021 134.84 135.77 134.17 134.39 734,815 -0.53(-0.39%)
Aug 17, 2021 134.56 135.30 134.07 134.92 769,328 -0.20(-0.15%)
Aug 16, 2021 134.48 135.39 134.07 135.12 800,811 +0.16(+0.12%)
Aug 13, 2021 133.42 135.00 133.06 134.96 1,438,694 +1.60(+1.20%)
Aug 12, 2021 134.19 134.19 133.17 133.36 904,574 -0.69(-0.51%)
Aug 11, 2021 133.39 134.80 133.11 134.05 1,354,745 +1.00(+0.75%)
Aug 10, 2021 133.27 133.71 132.94 133.05 991,511 -0.15(-0.11%)
Aug 09, 2021 133.91 133.91 132.88 133.20 950,807 -0.83(-0.62%)
Aug 06, 2021 133.97 134.62 133.32 134.03 1,212,297 +0.39(+0.29%)
Aug 05, 2021 133.99 134.26 132.85 133.64 1,109,161 +0.12(+0.09%)
Aug 04, 2021 133.47 134.15 132.76 133.52 1,163,302 +0.10(+0.07%)
Aug 03, 2021 132.63 133.44 131.09 133.42 1,509,210 +1.03(+0.78%)
Aug 02, 2021 132.09 133.34 131.69 132.39 1,520,628 +1.00(+0.76%)
Jul 30, 2021 129.19 132.02 128.90 131.39 2,193,962 +1.08(+0.83%)
Jul 29, 2021 126.50 130.49 125.52 130.31 2,795,159 +7.70(+6.28%)
Jul 28, 2021 125.38 125.38 121.52 122.61 1,981,087 -2.87(-2.29%)
Jul 27, 2021 123.34 125.65 122.88 125.48 2,251,859 +2.03(+1.64%)
Jul 26, 2021 122.77 123.62 122.32 123.45 1,511,375 +0.66(+0.54%)
Jul 23, 2021 120.49 123.43 120.37 122.79 2,143,362 +2.53(+2.10%)
Jul 22, 2021 117.00 120.45 116.66 120.26 2,038,958 +3.49(+2.99%)
Jul 21, 2021 116.99 117.85 116.03 116.77 1,566,026 +0.61(+0.53%)
Jul 20, 2021 113.90 116.43 113.54 116.16 1,886,389 +2.71(+2.39%)
Jul 19, 2021 114.49 114.77 112.15 113.45 2,222,509 -2.40(-2.07%)
Jul 16, 2021 117.34 117.52 115.72 115.85 1,055,930 -1.14(-0.97%)
Jul 15, 2021 116.81 117.21 116.09 116.99 1,029,848 -0.13(-0.11%)
Jul 14, 2021 117.21 118.04 116.92 117.12 931,656 +0.03(+0.03%)
Jul 13, 2021 117.68 117.72 116.89 117.09 1,140,037 -0.78(-0.66%)
Jul 12, 2021 118.03 118.26 117.36 117.87 1,001,936 -0.71(-0.60%)
Jul 09, 2021 118.36 118.85 117.88 118.58 999,982 +1.26(+1.07%)
Jul 08, 2021 116.70 117.86 116.38 117.32 1,122,719 -0.50(-0.42%)
Jul 07, 2021 115.97 117.90 115.69 117.82 1,182,370 +1.57(+1.35%)
Jul 06, 2021 117.44 117.44 115.63 116.25 963,377 -0.70(-0.60%)
Jul 02, 2021 116.43 117.08 116.03 116.95 867,737 +0.94(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.